6369 トーヨーカネツ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	107	110	107	110	128,000	1,100
1999-12-29	109	110	108	110	195,000	1,100
1999-12-28	108	110	108	110	116,000	1,100
1999-12-27	108	111	108	110	233,000	1,100
1999-12-24	111	111	107	110	359,000	1,100
1999-12-22	108	111	108	111	254,000	1,110
1999-12-21	110	111	108	110	339,000	1,100
1999-12-20	114	115	111	111	463,000	1,110
1999-12-17	119	119	115	115	408,000	1,150
1999-12-16	118	119	115	119	422,000	1,190
1999-12-15	120	122	118	120	179,000	1,200
1999-12-14	124	124	120	121	138,000	1,210
1999-12-13	120	125	119	124	194,000	1,240
1999-12-10	115	120	115	119	224,000	1,190
1999-12-09	119	119	115	115	379,000	1,150
1999-12-08	119	122	117	119	251,000	1,190
1999-12-07	122	127	119	123	345,000	1,230
1999-12-06	130	132	122	122	237,000	1,220
1999-12-03	130	130	120	122	263,000	1,220
1999-12-02	131	135	122	127	446,000	1,270
1999-12-01	145	146	130	133	1,441,000	1,330
1999-11-30	121	158	120	146	4,458,000	1,460
1999-11-29	115	117	113	117	209,000	1,170
1999-11-26	112	115	110	110	240,000	1,100
1999-11-25	122	122	112	112	187,000	1,120
1999-11-24	120	120	115	116	145,000	1,160
1999-11-22	120	123	110	110	104,000	1,100
1999-11-19	120	127	120	123	174,000	1,230
1999-11-18	126	127	118	125	285,000	1,250
1999-11-17	110	125	108	121	333,000	1,210
1999-11-16	105	111	102	111	230,000	1,110
1999-11-15	108	112	105	112	292,000	1,120
1999-11-12	108	115	107	110	615,000	1,100
1999-11-11	118	119	108	108	444,000	1,080
1999-11-10	119	120	118	118	372,000	1,180
1999-11-09	120	122	119	120	270,000	1,200
1999-11-08	123	123	118	118	361,000	1,180
1999-11-05	123	123	121	122	202,000	1,220
1999-11-04	122	124	122	123	188,000	1,230
1999-11-02	125	125	121	123	139,000	1,230
1999-11-01	123	128	123	124	254,000	1,240
1999-10-29	124	125	120	121	158,000	1,210
1999-10-28	122	123	121	121	90,000	1,210
1999-10-27	123	125	121	123	128,000	1,230
1999-10-26	123	125	122	124	171,000	1,240
1999-10-25	127	127	123	124	226,000	1,240
1999-10-22	128	130	127	128	129,000	1,280
1999-10-21	130	130	129	129	181,000	1,290
1999-10-20	130	130	125	128	157,000	1,280
1999-10-19	127	128	123	125	137,000	1,250
1999-10-18	125	129	125	125	119,000	1,250
1999-10-15	121	130	121	130	247,000	1,300
1999-10-14	140	140	131	134	276,000	1,340
1999-10-13	139	147	136	140	857,000	1,400
1999-10-12	120	149	120	149	710,000	1,490
1999-10-08	119	121	119	120	273,000	1,200
1999-10-07	119	120	118	119	226,000	1,190
1999-10-06	120	121	118	118	250,000	1,180
1999-10-05	125	125	119	119	101,000	1,190
1999-10-04	125	125	122	125	61,000	1,250
1999-10-01	128	128	122	125	93,000	1,250
1999-09-30	121	129	121	129	118,000	1,290
1999-09-29	120	121	120	121	155,000	1,210
1999-09-28	120	121	120	120	148,000	1,200
1999-09-27	121	122	118	118	199,000	1,180
1999-09-24	124	125	119	121	263,000	1,210
1999-09-22	127	128	121	121	387,000	1,210
1999-09-21	128	132	126	128	292,000	1,280
1999-09-20	129	132	129	132	82,000	1,320
1999-09-17	128	132	128	132	178,000	1,320
1999-09-16	133	133	129	132	206,000	1,320
1999-09-14	135	135	130	134	237,000	1,340
1999-09-13	133	139	132	137	165,000	1,370
1999-09-10	134	135	132	132	241,000	1,320
1999-09-09	133	135	132	132	73,000	1,320
1999-09-08	133	134	132	133	111,000	1,330
1999-09-07	137	137	133	133	162,000	1,330
1999-09-06	138	140	135	135	113,000	1,350
1999-09-03	141	143	136	137	124,000	1,370
1999-09-02	143	143	137	143	79,000	1,430
1999-09-01	140	143	138	143	104,000	1,430
1999-08-31	138	140	138	140	49,000	1,400
1999-08-30	144	144	138	138	82,000	1,380
1999-08-27	142	146	140	145	143,000	1,450
1999-08-26	145	146	142	146	66,000	1,460
1999-08-25	146	146	142	145	136,000	1,450
1999-08-24	145	149	143	143	103,000	1,430
1999-08-23	141	146	141	145	225,000	1,450
1999-08-20	141	143	140	141	87,000	1,410
1999-08-19	143	144	139	144	167,000	1,440
1999-08-18	146	146	140	143	105,000	1,430
1999-08-17	147	147	140	141	115,000	1,410
1999-08-16	145	150	143	147	207,000	1,470
1999-08-13	135	139	129	139	659,000	1,390
1999-08-12	130	131	129	130	537,000	1,300
1999-08-11	132	135	128	129	677,000	1,290
1999-08-10	139	139	133	133	309,000	1,330
1999-08-09	140	144	139	139	290,000	1,390
1999-08-06	140	145	140	145	144,000	1,450
1999-08-05	140	145	140	145	141,000	1,450
1999-08-04	145	145	140	143	184,000	1,430
1999-08-03	146	146	138	143	336,000	1,430
1999-08-02	148	149	146	147	171,000	1,470
1999-07-30	152	152	149	149	241,000	1,490
1999-07-29	154	154	151	152	146,000	1,520
1999-07-28	151	156	151	153	157,000	1,530
1999-07-27	153	156	151	153	152,000	1,530
1999-07-26	157	158	154	158	114,000	1,580
1999-07-23	159	159	155	156	167,000	1,560
1999-07-22	161	161	156	156	82,000	1,560
1999-07-21	159	160	155	160	140,000	1,600
1999-07-19	160	160	155	155	242,000	1,550
1999-07-16	156	160	156	156	198,000	1,560
1999-07-15	157	158	155	156	206,000	1,560
1999-07-14	161	165	155	156	295,000	1,560
1999-07-13	163	167	158	159	456,000	1,590
1999-07-12	170	170	161	170	238,000	1,700
1999-07-09	162	163	160	160	170,000	1,600
1999-07-08	165	167	161	161	177,000	1,610
1999-07-07	163	167	162	162	147,000	1,620
1999-07-06	165	167	162	162	203,000	1,620
1999-07-05	166	168	162	167	187,000	1,670
1999-07-02	161	166	160	161	310,000	1,610
1999-07-01	161	163	160	161	189,000	1,610
1999-06-30	164	165	161	161	267,000	1,610
1999-06-29	168	168	162	162	142,000	1,620
1999-06-28	163	166	161	161	141,000	1,610
1999-06-25	161	163	160	163	190,000	1,630
1999-06-24	168	170	162	162	303,000	1,620
1999-06-23	170	170	167	168	316,000	1,680
1999-06-22	174	174	170	170	223,000	1,700
1999-06-21	174	175	168	174	418,000	1,740
1999-06-18	179	179	172	172	342,000	1,720
1999-06-17	184	185	177	179	1,534,000	1,790
1999-06-16	176	185	173	182	2,224,000	1,820
1999-06-15	169	172	167	171	415,000	1,710
1999-06-14	170	172	168	168	300,000	1,680
1999-06-11	170	170	166	168	404,000	1,680
1999-06-10	168	169	165	165	449,000	1,650
1999-06-09	170	172	163	166	1,245,000	1,660
1999-06-08	155	177	154	170	1,158,000	1,700
1999-06-07	152	155	151	152	147,000	1,520
1999-06-04	153	155	148	153	143,000	1,530
1999-06-03	149	153	148	153	145,000	1,530
1999-06-02	150	150	148	148	187,000	1,480
1999-06-01	150	150	142	148	229,000	1,480
1999-05-31	145	147	144	146	257,000	1,460
1999-05-28	150	152	147	147	196,000	1,470
1999-05-27	155	155	151	151	285,000	1,510
1999-05-26	154	155	152	152	169,000	1,520
1999-05-25	159	159	155	156	122,000	1,560
1999-05-24	153	160	153	160	109,000	1,600
1999-05-21	157	158	152	153	253,000	1,530
1999-05-20	159	159	155	157	169,000	1,570
1999-05-19	160	162	155	156	186,000	1,560
1999-05-18	165	167	156	160	415,000	1,600
1999-05-17	169	170	163	167	493,000	1,670
1999-05-14	173	178	172	174	404,000	1,740
1999-05-13	180	180	171	171	674,000	1,710
1999-05-12	180	182	177	179	867,000	1,790
1999-05-11	187	188	177	180	2,196,000	1,800
1999-05-10	177	188	175	187	4,693,000	1,870
1999-05-07	175	176	165	170	1,835,000	1,700
1999-05-06	160	179	156	172	3,428,000	1,720
1999-04-30	155	156	150	150	246,000	1,500
1999-04-28	153	156	150	150	321,000	1,500
1999-04-27	152	156	151	152	231,000	1,520
1999-04-26	155	155	151	154	160,000	1,540
1999-04-23	150	157	150	151	215,000	1,510
1999-04-22	152	157	150	150	283,000	1,500
1999-04-21	158	158	152	152	198,000	1,520
1999-04-20	158	158	154	158	259,000	1,580
1999-04-19	157	159	152	156	334,000	1,560
1999-04-16	153	160	151	151	569,000	1,510
1999-04-15	156	158	151	151	525,000	1,510
1999-04-14	163	163	156	157	635,000	1,570
1999-04-13	160	162	158	159	1,423,000	1,590
1999-04-12	156	156	150	154	415,000	1,540
1999-04-09	159	159	151	154	503,000	1,540
1999-04-08	161	162	153	158	1,448,000	1,580
1999-04-07	140	165	140	161	3,948,000	1,610
1999-04-06	139	141	138	138	193,000	1,380
1999-04-05	136	140	136	138	310,000	1,380
1999-04-02	137	139	136	136	151,000	1,360
1999-04-01	136	137	134	136	251,000	1,360
1999-03-31	138	139	136	136	105,000	1,360
1999-03-30	140	140	136	136	264,000	1,360
1999-03-29	143	143	136	138	157,000	1,380
1999-03-26	140	140	137	139	123,000	1,390
1999-03-25	142	144	138	138	167,000	1,380
1999-03-24	138	144	138	138	741,000	1,380
1999-03-23	147	147	138	138	477,000	1,380
1999-03-19	138	143	136	142	273,000	1,420
1999-03-18	147	148	138	138	610,000	1,380
1999-03-17	147	147	140	142	361,000	1,420
1999-03-16	141	145	141	145	602,000	1,450
1999-03-15	138	142	137	139	489,000	1,390
1999-03-12	141	141	136	136	465,000	1,360
1999-03-11	138	140	137	139	350,000	1,390
1999-03-10	140	142	135	136	473,000	1,360
1999-03-09	140	141	138	140	258,000	1,400
1999-03-08	143	145	140	140	296,000	1,400
1999-03-05	144	145	141	144	200,000	1,440
1999-03-04	145	148	141	142	495,000	1,420
1999-03-03	136	145	136	145	503,000	1,450
1999-03-02	142	142	138	139	338,000	1,390
1999-03-01	141	145	140	142	333,000	1,420
1999-02-26	148	149	141	141	792,000	1,410
1999-02-25	140	150	139	148	1,889,000	1,480
1999-02-24	140	141	137	140	427,000	1,400
1999-02-23	138	141	137	139	644,000	1,390
1999-02-22	131	138	131	137	210,000	1,370
1999-02-19	136	137	132	133	238,000	1,330
1999-02-18	138	138	135	138	293,000	1,380
1999-02-17	133	141	132	138	1,507,000	1,380
1999-02-16	130	133	130	131	294,000	1,310
1999-02-15	135	135	131	131	164,000	1,310
1999-02-12	138	139	134	135	509,000	1,350
1999-02-10	127	139	125	133	560,000	1,330
1999-02-09	126	128	124	124	279,000	1,240
1999-02-08	128	128	125	126	213,000	1,260
1999-02-05	133	134	122	130	344,000	1,300
1999-02-04	139	139	130	133	417,000	1,330
1999-02-03	139	142	135	138	1,004,000	1,380
1999-02-02	132	140	131	138	1,185,000	1,380
1999-02-01	130	135	127	128	313,000	1,280
1999-01-29	125	125	118	120	116,000	1,200
1999-01-28	127	129	120	120	157,000	1,200
1999-01-27	132	135	127	127	494,000	1,270
1999-01-26	120	133	119	131	333,000	1,310
1999-01-25	121	121	118	118	93,000	1,180
1999-01-22	116	118	115	116	197,000	1,160
1999-01-21	111	114	111	114	174,000	1,140
1999-01-20	113	115	111	113	106,000	1,130
1999-01-19	112	113	112	113	111,000	1,130
1999-01-18	115	115	111	111	97,000	1,110
1999-01-14	111	114	108	114	638,000	1,140
1999-01-13	111	112	110	111	261,000	1,110
1999-01-12	117	117	111	111	189,000	1,110
1999-01-11	111	115	110	115	149,000	1,150
1999-01-08	112	113	110	111	147,000	1,110
1999-01-07	118	120	112	112	216,000	1,120
1999-01-06	110	113	108	113	236,000	1,130
1999-01-05	117	117	106	108	271,000	1,080
1999-01-04	117	119	113	116	79,000	1,160

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株